시가총액 $2.51T
0.18%
볼륨 24시간 $96.60B
9.64%
BTC % 53.99%
0.25%
ETH % 9.97%
0.5%
코인
34.457
+1
거래소
885
마지막 업데이트
1 분 전에
io.net (IO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.097222 | $0.097189 | $0.099598 | $0.09935 | $5,820,369 | $30,567,973 |
| Apr-03 2026 | $0.099188 | $0.098189 | $0.10213 | $0.10213 | $6,322,402 | $31,185,876 |
| Apr-02 2026 | $0.102403 | $0.100286 | $0.105387 | $0.105387 | $8,525,880 | $32,196,958 |
| Apr-01 2026 | $0.105664 | $0.105218 | $0.109564 | $0.107 | $6,740,935 | $33,222,295 |
| Mar-31 2026 | $0.107133 | $0.106153 | $0.108391 | $0.106153 | $5,782,591 | $32,291,725 |
| Mar-30 2026 | $0.106215 | $0.102509 | $0.108756 | $0.102509 | $6,768,185 | $32,014,952 |
| Mar-29 2026 | $0.102787 | $0.10255 | $0.105711 | $0.104434 | $5,625,640 | $30,981,753 |
| Mar-28 2026 | $0.104455 | $0.104455 | $0.108363 | $0.108363 | $6,626,784 | $31,484,328 |
| Mar-27 2026 | $0.108402 | $0.108402 | $0.116832 | $0.114387 | $10,560,746 | $32,674,102 |
| Mar-26 2026 | $0.113176 | $0.109136 | $0.116778 | $0.116778 | $9,683,251 | $34,112,931 |
| Mar-25 2026 | $0.116295 | $0.110099 | $0.116984 | $0.110771 | $9,141,156 | $35,053,238 |
| Mar-24 2026 | $0.110307 | $0.108099 | $0.111816 | $0.109524 | $10,035,764 | $33,248,288 |
| Mar-23 2026 | $0.108837 | $0.101973 | $0.111293 | $0.103715 | $9,522,069 | $32,805,187 |
| Mar-22 2026 | $0.10371 | $0.102954 | $0.109902 | $0.108443 | $8,037,639 | $31,259,756 |
| Mar-21 2026 | $0.109695 | $0.108386 | $0.111854 | $0.110803 | $5,764,934 | $33,063,838 |